エレマテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,746 | 1,746 | 1,718 | 1,723 | -17 | -1% | 48,900 |
| 2024/09/05 | 1,740 | 1,764 | 1,721 | 1,740 | -1 | -0.1% | 51,300 |
| 2024/09/04 | 1,775 | 1,777 | 1,738 | 1,741 | -54 | -3% | 97,500 |
| 2024/09/03 | 1,809 | 1,811 | 1,795 | 1,795 | -8 | -0.4% | 37,000 |
| 2024/09/02 | 1,823 | 1,828 | 1,794 | 1,803 | -8 | -0.4% | 46,300 |
| 2024/08/30 | 1,795 | 1,814 | 1,790 | 1,811 | +29 | +1.6% | 46,800 |
| 2024/08/29 | 1,788 | 1,792 | 1,777 | 1,782 | +2 | +0.1% | 30,400 |
| 2024/08/28 | 1,788 | 1,788 | 1,772 | 1,780 | -8 | -0.4% | 22,800 |
| 2024/08/27 | 1,779 | 1,794 | 1,777 | 1,788 | +26 | +1.5% | 37,000 |
| 2024/08/26 | 1,782 | 1,783 | 1,757 | 1,762 | -18 | -1% | 44,500 |
| 2024/08/23 | 1,769 | 1,788 | 1,769 | 1,780 | +7 | +0.4% | 23,200 |
| 2024/08/22 | 1,770 | 1,783 | 1,770 | 1,773 | +5 | +0.3% | 20,200 |
| 2024/08/21 | 1,760 | 1,779 | 1,757 | 1,768 | -13 | -0.7% | 29,100 |
| 2024/08/20 | 1,771 | 1,794 | 1,758 | 1,781 | +34 | +1.9% | 40,300 |
| 2024/08/19 | 1,780 | 1,787 | 1,747 | 1,747 | -39 | -2.2% | 58,500 |
| 2024/08/16 | 1,773 | 1,787 | 1,760 | 1,786 | +53 | +3.1% | 57,300 |
| 2024/08/15 | 1,712 | 1,748 | 1,708 | 1,733 | +21 | +1.2% | 59,200 |
| 2024/08/14 | 1,729 | 1,738 | 1,706 | 1,712 | -3 | -0.2% | 76,000 |
| 2024/08/13 | 1,718 | 1,725 | 1,701 | 1,715 | +51 | +3.1% | 74,000 |
| 2024/08/09 | 1,700 | 1,712 | 1,650 | 1,664 | +4 | +0.2% | 93,100 |
| 2024/08/08 | 1,671 | 1,701 | 1,660 | 1,660 | -28 | -1.7% | 95,700 |
| 2024/08/07 | 1,672 | 1,733 | 1,650 | 1,688 | +16 | +1% | 89,900 |
| 2024/08/06 | 1,612 | 1,699 | 1,612 | 1,672 | +131 | +8.5% | 128,200 |
| 2024/08/05 | 1,698 | 1,698 | 1,521 | 1,541 | -243 | -13.6% | 147,300 |
| 2024/08/02 | 1,811 | 1,814 | 1,762 | 1,784 | -75 | -4% | 99,400 |
| 2024/08/01 | 1,900 | 1,900 | 1,844 | 1,859 | -61 | -3.2% | 63,200 |
| 2024/07/31 | 1,874 | 1,924 | 1,867 | 1,920 | +32 | +1.7% | 47,500 |
| 2024/07/30 | 1,874 | 1,896 | 1,863 | 1,888 | +16 | +0.9% | 77,700 |
| 2024/07/29 | 1,948 | 1,950 | 1,840 | 1,872 | -61 | -3.2% | 146,900 |
| 2024/07/26 | 1,933 | 1,944 | 1,914 | 1,933 | -15 | -0.8% | 53,000 |
| 2024/07/25 | 1,960 | 1,964 | 1,939 | 1,948 | -41 | -2.1% | 69,400 |
| 2024/07/24 | 2,013 | 2,024 | 1,986 | 1,989 | -24 | -1.2% | 41,600 |
| 2024/07/23 | 2,005 | 2,030 | 2,005 | 2,013 | +9 | +0.4% | 51,700 |
| 2024/07/22 | 2,030 | 2,030 | 2,000 | 2,004 | -27 | -1.3% | 47,900 |
| 2024/07/19 | 2,063 | 2,063 | 2,025 | 2,031 | -33 | -1.6% | 40,100 |
| 2024/07/18 | 2,095 | 2,102 | 2,064 | 2,064 | -47 | -2.2% | 47,800 |
| 2024/07/17 | 2,117 | 2,127 | 2,106 | 2,111 | -6 | -0.3% | 43,200 |
| 2024/07/16 | 2,095 | 2,130 | 2,085 | 2,117 | +38 | +1.8% | 61,300 |
| 2024/07/12 | 2,091 | 2,108 | 2,068 | 2,079 | -28 | -1.3% | 71,300 |
| 2024/07/11 | 2,093 | 2,114 | 2,088 | 2,107 | +26 | +1.2% | 61,700 |
| 2024/07/10 | 2,084 | 2,090 | 2,070 | 2,081 | -3 | -0.1% | 46,000 |
| 2024/07/09 | 2,071 | 2,093 | 2,065 | 2,084 | +22 | +1.1% | 42,700 |
| 2024/07/08 | 2,061 | 2,083 | 2,053 | 2,062 | +1 | ±0% | 48,400 |
| 2024/07/05 | 2,109 | 2,109 | 2,058 | 2,061 | -44 | -2.1% | 56,400 |
| 2024/07/04 | 2,084 | 2,105 | 2,079 | 2,105 | +32 | +1.5% | 77,700 |
| 2024/07/03 | 2,015 | 2,073 | 2,011 | 2,073 | +45 | +2.2% | 78,600 |
| 2024/07/02 | 2,034 | 2,042 | 2,028 | 2,028 | -8 | -0.4% | 48,400 |
| 2024/07/01 | 2,047 | 2,048 | 2,025 | 2,036 | +22 | +1.1% | 95,000 |
| 2024/06/28 | 2,007 | 2,023 | 1,995 | 2,014 | +7 | +0.3% | 66,100 |
| 2024/06/27 | 1,990 | 2,021 | 1,971 | 2,007 | +24 | +1.2% | 83,000 |
51～
100
件表示中 / 5503件
類似銘柄と比較する
現在ご覧いただいている「エレマテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エレマテック | 239,600円 | +11.4% | +6.6% | 1.67% | 16.35倍 | 1.41倍 |
|
液晶など電子材料、部品の専門商社。豊田通商傘下でスマホや車載向けが強い。海外展開強化中 |
| 伯 東 | 447,000円 | +4.4% | -0.2% | 5.82% | 17.17倍 | 1.29倍 |
|
半導体や機器の専門商社、開発営業に特色。工業薬品製造も併営。自社製の産業機器を強化 |
| ミツウロコＧＨＤ | 169,400円 | +13.2% | -56.4% | 2.42% | 10.45倍 | 0.97倍 |
|
灯油等も扱う燃料商社。現在は電力販売が主力。関東が主地盤。不動産賃貸や施設運営も |
| ユアサ商 | 451,000円 | +3.0% | +14.4% | 4.21% | 7.91倍 | 0.91倍 |
|
１６６６年創業の老舗商社。工作機械は取扱高最大手。産業機器や空調、建材など展開領域広い |
| 蝶 理 | 393,500円 | +4.0% | +3.6% | 3.10% | 9.70倍 | 1.09倍 |
|
繊維商社の老舗、東レ子会社。化学品事業を加え事業拡大。中国では化学品や機械など事業展開 |
市場注目の銘柄
チャート関連のコラム
